CVNA - Carvana Co.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230602C00000500 | 2023-05-25 10:17AM EDT | 0.50 | 10.50 | 11.15 | 11.35 | +10.50 | - | - | 1 | 1,175.00% |
| CVNA230602C00002500 | 2023-05-12 9:38AM EDT | 2.50 | 8.90 | 9.15 | 9.35 | 0.00 | - | 1 | 0 | 550.00% |
| CVNA230602C00003000 | 2023-05-25 11:24AM EDT | 3.00 | 7.90 | 8.65 | 8.85 | +7.90 | - | - | 1 | 487.50% |
| CVNA230602C00003500 | 2023-05-23 11:20AM EDT | 3.50 | 9.50 | 8.20 | 8.35 | 0.00 | - | 2 | 0 | 525.00% |
| CVNA230602C00004000 | 2023-05-24 3:50PM EDT | 4.00 | 7.55 | 7.70 | 7.85 | 0.00 | - | 1 | 3 | 468.75% |
| CVNA230602C00004500 | 2023-05-26 11:18AM EDT | 4.50 | 6.90 | 7.15 | 7.35 | -0.15 | -2.13% | 2 | 8 | 350.00% |
| CVNA230602C00005000 | 2023-05-26 3:50PM EDT | 5.00 | 6.70 | 6.70 | 6.85 | +0.25 | +3.88% | 4 | 4 | 381.25% |
| CVNA230602C00005500 | 2023-05-26 12:06PM EDT | 5.50 | 6.14 | 6.20 | 6.35 | +0.49 | +8.67% | 9 | 7 | 340.63% |
| CVNA230602C00006000 | 2023-05-26 9:36AM EDT | 6.00 | 5.00 | 5.70 | 5.85 | -0.15 | -2.91% | 1 | 5 | 306.25% |
| CVNA230602C00006500 | 2023-05-26 10:45AM EDT | 6.50 | 5.00 | 5.20 | 5.35 | +0.35 | +7.53% | 2 | 15 | 273.44% |
| CVNA230602C00007000 | 2023-05-26 3:56PM EDT | 7.00 | 4.70 | 4.70 | 4.85 | +0.67 | +16.63% | 88 | 65 | 243.75% |
| CVNA230602C00007500 | 2023-05-26 11:05AM EDT | 7.50 | 4.05 | 4.20 | 4.35 | +0.50 | +14.08% | 16 | 239 | 215.63% |
| CVNA230602C00008000 | 2023-05-26 3:59PM EDT | 8.00 | 3.75 | 3.70 | 3.85 | +0.74 | +24.58% | 87 | 219 | 187.50% |
| CVNA230602C00008500 | 2023-05-26 1:37PM EDT | 8.50 | 3.38 | 3.20 | 3.40 | +0.84 | +33.07% | 64 | 516 | 182.03% |
| CVNA230602C00009000 | 2023-05-26 3:36PM EDT | 9.00 | 2.62 | 2.75 | 2.84 | +0.49 | +23.00% | 64 | 81 | 153.13% |
| CVNA230602C00009500 | 2023-05-26 3:14PM EDT | 9.50 | 2.42 | 2.31 | 2.46 | +0.65 | +36.72% | 84 | 130 | 166.41% |
| CVNA230602C00010000 | 2023-05-26 3:39PM EDT | 10.00 | 1.71 | 1.87 | 2.01 | +0.30 | +21.28% | 83 | 402 | 154.30% |
| CVNA230602C00010500 | 2023-05-26 3:56PM EDT | 10.50 | 1.55 | 1.52 | 1.61 | +0.45 | +40.91% | 340 | 884 | 153.91% |
| CVNA230602C00011000 | 2023-05-26 3:55PM EDT | 11.00 | 1.24 | 1.20 | 1.26 | +0.39 | +45.88% | 1,283 | 1,501 | 152.34% |
| CVNA230602C00011500 | 2023-05-26 3:59PM EDT | 11.50 | 0.94 | 0.92 | 0.95 | +0.28 | +42.42% | 1,714 | 2,827 | 149.22% |
| CVNA230602C00012000 | 2023-05-26 3:59PM EDT | 12.00 | 0.72 | 0.71 | 0.73 | +0.18 | +33.33% | 2,243 | 2,813 | 152.34% |
| CVNA230602C00012500 | 2023-05-26 3:58PM EDT | 12.50 | 0.53 | 0.53 | 0.58 | +0.14 | +35.90% | 1,150 | 1,099 | 156.25% |
| CVNA230602C00013000 | 2023-05-26 3:59PM EDT | 13.00 | 0.41 | 0.40 | 0.41 | +0.14 | +51.85% | 1,925 | 1,869 | 155.86% |
| CVNA230602C00013500 | 2023-05-26 3:51PM EDT | 13.50 | 0.30 | 0.29 | 0.33 | +0.07 | +30.43% | 460 | 399 | 159.77% |
| CVNA230602C00014000 | 2023-05-26 3:57PM EDT | 14.00 | 0.22 | 0.21 | 0.25 | +0.04 | +22.22% | 547 | 1,516 | 161.72% |
| CVNA230602C00014500 | 2023-05-26 3:51PM EDT | 14.50 | 0.18 | 0.16 | 0.19 | +0.04 | +28.57% | 200 | 274 | 164.84% |
| CVNA230602C00015000 | 2023-05-26 3:58PM EDT | 15.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 1,243 | 947 | 165.63% |
| CVNA230602C00015500 | 2023-05-26 3:54PM EDT | 15.50 | 0.09 | 0.09 | 0.11 | 0.00 | - | 511 | 742 | 170.31% |
| CVNA230602C00016000 | 2023-05-26 3:51PM EDT | 16.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 35 | 291 | 175.00% |
| CVNA230602C00016500 | 2023-05-26 3:55PM EDT | 16.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 680 | 1,044 | 179.69% |
| CVNA230602C00017000 | 2023-05-26 3:15PM EDT | 17.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 51 | 522 | 178.13% |
| CVNA230602C00017500 | 2023-05-26 3:12PM EDT | 17.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 168 | 159 | 185.94% |
| CVNA230602C00018000 | 2023-05-26 1:29PM EDT | 18.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 104 | 263 | 185.94% |
| CVNA230602C00018500 | 2023-05-26 1:54PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | +0.03 | - | 14 | 16 | 190.63% |
| CVNA230602C00019000 | 2023-05-26 1:43PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 90 | 154 | 193.75% |
| CVNA230602C00019500 | 2023-05-26 1:27PM EDT | 19.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 33 | 24 | 201.56% |
| CVNA230602C00020000 | 2023-05-26 3:06PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 56 | 422 | 209.38% |
| CVNA230602C00020500 | 2023-05-23 11:25AM EDT | 20.50 | 0.08 | 0.00 | 0.03 | +0.08 | - | - | 0 | 209.38% |
| CVNA230602C00021000 | 2023-05-26 11:09AM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 119 | 225.00% |
| CVNA230602C00021500 | 2023-05-25 12:03PM EDT | 21.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 12 | 225.00% |
| CVNA230602C00022000 | 2023-05-26 11:05AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 58 | 231.25% |
| CVNA230602C00023000 | 2023-05-24 10:43AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 243.75% |
| CVNA230602C00024000 | 2023-05-23 11:46AM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 69 | 256.25% |
| CVNA230602C00025000 | 2023-05-26 12:47PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 6 | 22 | 256.25% |
| CVNA230602C00026000 | 2023-05-26 9:34AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 71 | 268.75% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA230602P00000500 | 2023-05-23 11:12AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 1,050.00% |
| CVNA230602P00002500 | 2023-05-01 10:05AM EDT | 2.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 550.00% |
| CVNA230602P00003000 | 2023-05-12 12:19PM EDT | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 487.50% |
| CVNA230602P00003500 | 2023-05-18 2:59PM EDT | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 310 | 437.50% |
| CVNA230602P00004000 | 2023-05-04 1:28PM EDT | 4.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 412.50% |
| CVNA230602P00004500 | 2023-05-24 1:01PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 120 | 375.00% |
| CVNA230602P00005000 | 2023-05-24 11:52AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 137 | 331.25% |
| CVNA230602P00005500 | 2023-05-24 1:01PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 215 | 262.50% |
| CVNA230602P00006000 | 2023-05-24 11:52AM EDT | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 219 | 268.75% |
| CVNA230602P00006500 | 2023-05-26 10:21AM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 561 | 237.50% |
| CVNA230602P00007000 | 2023-05-26 9:52AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 236 | 212.50% |
| CVNA230602P00007500 | 2023-05-26 3:53PM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 1,997 | 175.00% |
| CVNA230602P00008000 | 2023-05-26 2:19PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 24 | 679 | 153.13% |
| CVNA230602P00008500 | 2023-05-26 3:38PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 64 | 783 | 162.50% |
| CVNA230602P00009000 | 2023-05-26 3:55PM EDT | 9.00 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 509 | 789 | 155.47% |
| CVNA230602P00009500 | 2023-05-26 3:57PM EDT | 9.50 | 0.10 | 0.10 | 0.12 | -0.18 | -64.29% | 456 | 810 | 153.13% |
| CVNA230602P00010000 | 2023-05-26 3:53PM EDT | 10.00 | 0.18 | 0.18 | 0.21 | -0.23 | -56.10% | 551 | 931 | 152.73% |
| CVNA230602P00010500 | 2023-05-26 3:59PM EDT | 10.50 | 0.33 | 0.31 | 0.33 | -0.28 | -45.90% | 629 | 594 | 152.34% |
| CVNA230602P00011000 | 2023-05-26 3:59PM EDT | 11.00 | 0.48 | 0.48 | 0.50 | -0.40 | -45.45% | 1,119 | 726 | 152.34% |
| CVNA230602P00011500 | 2023-05-26 3:59PM EDT | 11.50 | 0.70 | 0.68 | 0.73 | -0.37 | -34.58% | 810 | 789 | 151.17% |
| CVNA230602P00012000 | 2023-05-26 3:48PM EDT | 12.00 | 1.01 | 0.95 | 1.00 | -0.46 | -31.29% | 266 | 692 | 151.56% |
| CVNA230602P00012500 | 2023-05-26 3:15PM EDT | 12.50 | 1.25 | 1.26 | 1.35 | -0.54 | -30.17% | 125 | 224 | 154.69% |
| CVNA230602P00013000 | 2023-05-26 3:35PM EDT | 13.00 | 1.80 | 1.62 | 1.72 | -0.40 | -18.18% | 79 | 276 | 156.64% |
| CVNA230602P00013500 | 2023-05-26 1:40PM EDT | 13.50 | 2.05 | 2.02 | 2.13 | -0.57 | -21.76% | 2 | 23 | 160.94% |
| CVNA230602P00014000 | 2023-05-26 3:40PM EDT | 14.00 | 2.67 | 2.44 | 2.52 | -0.53 | -16.56% | 43 | 128 | 159.38% |
| CVNA230602P00014500 | 2023-05-26 2:53PM EDT | 14.50 | 2.98 | 2.89 | 2.96 | -0.67 | -18.36% | 16 | 30 | 162.11% |
| CVNA230602P00015000 | 2023-05-26 12:59PM EDT | 15.00 | 3.35 | 3.30 | 3.45 | -0.65 | -16.25% | 34 | 67 | 161.72% |
| CVNA230602P00015500 | 2023-05-23 11:22AM EDT | 15.50 | 3.15 | 3.80 | 3.90 | 0.00 | - | 2 | 51 | 166.41% |
| CVNA230602P00016000 | 2023-05-26 1:29PM EDT | 16.00 | 4.30 | 4.25 | 4.40 | +0.05 | +1.18% | 43 | 48 | 167.19% |
| CVNA230602P00016500 | 2023-05-26 3:49PM EDT | 16.50 | 4.85 | 4.75 | 4.85 | +0.85 | +21.25% | 15 | 17 | 164.06% |
| CVNA230602P00017000 | 2023-05-26 2:06PM EDT | 17.00 | 5.40 | 5.25 | 5.35 | +5.40 | - | 7 | 8 | 175.00% |
| CVNA230602P00017500 | 2023-05-23 1:35PM EDT | 17.50 | 5.50 | 5.70 | 5.85 | 0.00 | - | 10 | 12 | 159.38% |
| CVNA230602P00018000 | 2023-05-26 2:17PM EDT | 18.00 | 6.35 | 6.20 | 6.35 | +0.90 | +16.51% | 1 | 75 | 168.75% |
| CVNA230602P00018500 | 2023-05-23 12:16PM EDT | 18.50 | 5.90 | 6.70 | 6.85 | +5.90 | - | - | 8 | 178.13% |
| CVNA230602P00019000 | 2023-05-23 12:32PM EDT | 19.00 | 6.70 | 7.20 | 7.35 | 0.00 | - | 22 | 16 | 184.38% |
| CVNA230602P00019500 | 2023-05-23 10:04AM EDT | 19.50 | 7.45 | 7.70 | 7.85 | +7.45 | - | - | 2 | 193.75% |
| CVNA230602P00020000 | 2023-05-26 1:57PM EDT | 20.00 | 8.35 | 8.20 | 8.35 | +0.50 | +6.37% | 1 | 15 | 203.13% |
| CVNA230602P00020500 | 2023-05-24 9:41AM EDT | 20.50 | 8.90 | 8.70 | 8.85 | +8.90 | - | - | 1 | 209.38% |
| CVNA230602P00021000 | 2023-05-26 11:14AM EDT | 21.00 | 9.50 | 9.20 | 9.30 | -0.65 | -6.40% | 2 | 3 | 250.00% |
| CVNA230602P00021500 | 2023-05-26 11:14AM EDT | 21.50 | 10.00 | 9.70 | 9.80 | +10.00 | - | 1 | 4 | 257.81% |
| CVNA230602P00022000 | 2023-05-26 2:25PM EDT | 22.00 | 10.25 | 10.20 | 10.30 | +0.20 | +1.99% | 12 | 1 | 265.63% |
| CVNA230602P00022500 | 2023-05-26 2:25PM EDT | 22.50 | 10.75 | 10.70 | 10.90 | +0.35 | +3.37% | 9 | 3 | 273.44% |
| CVNA230602P00023000 | 2023-05-26 2:03PM EDT | 23.00 | 11.40 | 11.15 | 11.35 | +11.40 | - | 1 | 0 | 321.88% |
| CVNA230602P00023500 | 2023-05-26 2:29PM EDT | 23.50 | 11.80 | 11.70 | 11.85 | +11.80 | - | 2 | 0 | 250.00% |
| CVNA230602P00024500 | 2023-05-26 2:06PM EDT | 24.50 | 12.85 | 12.70 | 12.85 | +12.85 | - | 1 | 0 | 262.50% |
| CVNA230602P00026000 | 2023-05-26 3:26PM EDT | 26.00 | 14.20 | 14.15 | 14.35 | +14.20 | - | 2 | 0 | 365.63% |
© 2023 Yahoo. All rights reserved.